Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	39.53	39.84	39.26	39.41	1,992	-0.25(-0.62%)
Dec 28, 2006	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Dec 27, 2006	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Dec 26, 2006	39.37	39.65	39.37	39.65	2,640	+0.12(+0.30%)
Dec 22, 2006	39.53	39.53	39.25	39.53	1,253	+0.05(+0.13%)
Dec 21, 2006	39.41	39.50	39.40	39.48	2,159	+0.33(+0.84%)
Dec 20, 2006	39.11	39.32	39.11	39.15	4,008	-0.07(-0.17%)
Dec 19, 2006	39.41	39.53	39.22	39.22	3,192	-0.27(-0.69%)
Dec 18, 2006	39.45	39.53	39.45	39.49	1,596	+0.01(+0.02%)
Dec 15, 2006	39.37	39.52	39.31	39.48	2,343	+0.14(+0.37%)
Dec 14, 2006	39.15	39.37	39.11	39.34	2,838	-0.06(-0.15%)
Dec 13, 2006	39.19	39.40	39.11	39.40	2,861	-0.03(-0.09%)
Dec 12, 2006	39.48	39.48	39.43	39.43	1,132	-0.07(-0.17%)
Dec 11, 2006	39.35	39.50	39.35	39.50	517	+0.00(+0.00%)
Dec 08, 2006	39.51	39.51	39.50	39.50	709	+0.05(+0.13%)
Dec 07, 2006	38.90	39.52	38.86	39.45	4,701	+0.85(+2.19%)
Dec 06, 2006	38.34	38.60	38.27	38.60	6,136	+0.32(+0.84%)
Dec 05, 2006	37.07	38.90	37.07	38.28	21,070	+1.71(+4.67%)
Dec 04, 2006	36.21	36.57	36.21	36.57	11,872	+0.14(+0.37%)
Dec 01, 2006	36.41	36.44	36.36	36.44	3,315	-0.19(-0.53%)
Nov 30, 2006	36.26	36.63	35.06	36.63	1,655	+0.52(+1.45%)
Nov 29, 2006	35.61	36.11	35.61	36.11	6,379	-0.04(-0.12%)
Nov 28, 2006	35.45	36.35	35.45	36.15	1,090	+0.36(+1.02%)
Nov 27, 2006	35.88	36.30	35.79	35.79	1,259	-0.36(-1.01%)
Nov 24, 2006	36.15	36.15	36.15	36.15	354	+0.35(+0.97%)
Nov 22, 2006	35.14	36.33	35.14	35.80	1,182	-0.11(-0.31%)
Nov 21, 2006	35.91	35.91	35.91	35.91	3,648	+0.00(+0.00%)
Nov 20, 2006	35.52	35.91	35.48	35.91	18,112	+0.35(+0.97%)
Nov 17, 2006	35.23	35.57	35.12	35.57	2,741	+0.11(+0.31%)
Nov 16, 2006	35.54	35.89	35.46	35.46	827	-0.43(-1.20%)
Nov 15, 2006	35.69	36.28	35.69	35.89	6,772	+0.20(+0.57%)
Nov 14, 2006	36.08	36.13	35.38	35.69	2,778	+0.46(+1.30%)
Nov 13, 2006	35.57	35.57	34.84	35.23	7,103	+0.05(+0.14%)
Nov 10, 2006	35.75	35.75	35.11	35.18	4,822	-0.57(-1.59%)
Nov 09, 2006	35.31	35.83	35.31	35.75	2,895	-0.04(-0.12%)
Nov 08, 2006	34.83	36.05	34.83	35.79	22,478	+0.76(+2.17%)
Nov 07, 2006	34.08	35.52	33.98	35.03	24,233	+1.52(+4.53%)
Nov 06, 2006	32.66	33.52	32.66	33.51	2,404	+1.49(+4.66%)
Nov 03, 2006	31.96	32.16	31.55	32.02	3,784	-0.33(-1.02%)
Nov 02, 2006	32.36	32.80	32.29	32.35	11,021	-0.14(-0.42%)
Nov 01, 2006	32.48	33.01	32.37	32.48	34,838	-0.20(-0.62%)
Oct 31, 2006	32.83	33.04	32.35	32.68	16,680	-0.77(-2.30%)
Oct 30, 2006	33.98	33.98	33.45	33.45	4,144	+0.05(+0.15%)
Oct 27, 2006	32.30	33.82	32.30	33.40	4,599	+1.12(+3.48%)
Oct 26, 2006	32.28	32.28	32.28	32.28	0	+0.00(+0.00%)
Oct 25, 2006	32.90	33.31	32.20	32.28	5,670	-0.29(-0.88%)
Oct 24, 2006	32.34	33.74	32.34	32.57	2,652	-0.23(-0.70%)
Oct 23, 2006	32.28	33.94	31.71	32.79	20,234	+0.87(+2.73%)
Oct 20, 2006	29.83	32.08	28.63	31.92	86,186	-0.83(-2.53%)
Oct 19, 2006	33.53	33.53	32.74	32.75	8,497	-0.64(-1.92%)
Oct 18, 2006	32.65	33.45	32.65	33.39	9,916	+0.71(+2.17%)
Oct 17, 2006	32.43	32.68	32.13	32.68	4,149	+0.00(+0.00%)
Oct 16, 2006	32.90	32.93	32.58	32.68	3,902	+0.02(+0.05%)
Oct 13, 2006	32.46	32.78	32.46	32.67	3,572	+0.02(+0.08%)
Oct 12, 2006	32.73	32.73	32.63	32.64	5,901	+0.00(+0.00%)
Oct 11, 2006	32.13	32.64	32.13	32.64	8,077	-0.07(-0.21%)
Oct 10, 2006	32.75	32.75	32.42	32.71	1,584	-0.06(-0.18%)
Oct 09, 2006	32.77	32.77	32.57	32.77	3,192	+0.08(+0.26%)
Oct 06, 2006	32.79	32.79	32.52	32.68	2,956	-0.09(-0.28%)
Oct 05, 2006	32.47	32.96	32.47	32.78	1,411	-0.03(-0.10%)
Oct 04, 2006	32.45	32.81	32.15	32.81	42,053	+0.37(+1.15%)
Oct 03, 2006	32.13	32.44	32.13	32.44	14,573	+0.29(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.